Identifier on Kucoin: ACQ-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-26 |
0.0376 USDC |
500,378.1606 |
0.0373 USDC |
0.0299 USDC |
0.0494 USDC |
0.0328 USDC |
| 2024-03-25 |
0.0368 USDC |
263,826.9489 |
0.0298 USDC |
0.0280 USDC |
0.0380 USDC |
0.0368 USDC |
| 2024-03-24 |
0.0293 USDC |
46,222.4695 |
0.0336 USDC |
0.0276 USDC |
0.0336 USDC |
0.0302 USDC |
| 2024-03-23 |
0.0283 USDC |
47,761.9083 |
0.0295 USDC |
0.0271 USDC |
0.0311 USDC |
0.0291 USDC |
| 2024-03-22 |
0.0337 USDC |
639,895.4726 |
0.0248 USDC |
0.0243 USDC |
0.0409 USDC |
0.0317 USDC |
| 2024-03-21 |
0.0246 USDC |
390,222.3882 |
0.0205 USDC |
0.0205 USDC |
0.0300 USDC |
0.0243 USDC |
| 2024-03-20 |
0.0208 USDC |
204,835.7512 |
0.0211 USDC |
0.0174 USDC |
0.0230 USDC |
0.0207 USDC |
| 2024-03-19 |
0.0204 USDC |
33,331.9218 |
0.0218 USDC |
0.0194 USDC |
0.0223 USDC |
0.0202 USDC |
| 2024-03-18 |
0.0231 USDC |
18,354.4902 |
0.0242 USDC |
0.0216 USDC |
0.0248 USDC |
0.0218 USDC |
| 2024-03-17 |
0.0229 USDC |
16,084.4910 |
0.0222 USDC |
0.0212 USDC |
0.0247 USDC |
0.0238 USDC |
| 2024-03-16 |
0.0240 USDC |
24,190.4631 |
0.0245 USDC |
0.0214 USDC |
0.0256 USDC |
0.0233 USDC |
| 2024-03-15 |
0.0232 USDC |
21,856.9139 |
0.0234 USDC |
0.0218 USDC |
0.0267 USDC |
0.0234 USDC |
| 2024-03-14 |
0.0235 USDC |
536,331.3564 |
0.0223 USDC |
0.0221 USDC |
0.0262 USDC |
0.0229 USDC |
| 2024-03-13 |
0.0233 USDC |
114,373.2387 |
0.0202 USDC |
0.0195 USDC |
0.0237 USDC |
0.0220 USDC |
| 2024-03-12 |
0.0205 USDC |
23,967.1959 |
0.0203 USDC |
0.0190 USDC |
0.0219 USDC |
0.0199 USDC |
| 2024-03-11 |
0.0208 USDC |
27,324.5246 |
0.0215 USDC |
0.0192 USDC |
0.0223 USDC |
0.0202 USDC |
| 2024-03-10 |
0.0216 USDC |
30,810.6566 |
0.0204 USDC |
0.0204 USDC |
0.0234 USDC |
0.0216 USDC |
| 2024-03-09 |
0.0201 USDC |
16,760.7692 |
0.0189 USDC |
0.0180 USDC |
0.0213 USDC |
0.0202 USDC |
| 2024-03-08 |
0.0171 USDC |
30,878.5361 |
0.0172 USDC |
0.0163 USDC |
0.0192 USDC |
0.0187 USDC |
| 2024-03-07 |
0.0182 USDC |
29,182.9027 |
0.0175 USDC |
0.0173 USDC |
0.0194 USDC |
0.0181 USDC |
| 2024-03-06 |
0.0175 USDC |
18,318.2473 |
0.0170 USDC |
0.0164 USDC |
0.0188 USDC |
0.0181 USDC |
| 2024-03-05 |
0.0184 USDC |
27,402.9885 |
0.0193 USDC |
0.0159 USDC |
0.0195 USDC |
0.0171 USDC |
| 2024-03-04 |
0.0194 USDC |
48,634.9824 |
0.0191 USDC |
0.0171 USDC |
0.0212 USDC |
0.0199 USDC |
| 2024-03-03 |
0.0194 USDC |
52,684.8316 |
0.0195 USDC |
0.0180 USDC |
0.0214 USDC |
0.0206 USDC |
| 2024-03-02 |
0.0199 USDC |
21,924.5418 |
0.0213 USDC |
0.0194 USDC |
0.0213 USDC |
0.0194 USDC |
| 2024-03-01 |
0.0210 USDC |
320,283.4571 |
0.0206 USDC |
0.0184 USDC |
0.0235 USDC |
0.0194 USDC |
| 2024-02-29 |
0.0222 USDC |
114,795.6437 |
0.0193 USDC |
0.0183 USDC |
0.0222 USDC |
0.0222 USDC |
| 2024-02-28 |
0.0200 USDC |
11,734.7098 |
0.0196 USDC |
0.0193 USDC |
0.0213 USDC |
0.0193 USDC |
| 2024-02-27 |
0.0194 USDC |
83,462.4211 |
0.0172 USDC |
0.0172 USDC |
0.0223 USDC |
0.0196 USDC |
| 2024-02-26 |
0.0191 USDC |
12,206.1519 |
0.0179 USDC |
0.0172 USDC |
0.0200 USDC |
0.0172 USDC |
| 2024-02-25 |
0.0190 USDC |
4,629.0697 |
0.0183 USDC |
0.0183 USDC |
0.0201 USDC |
0.0193 USDC |
| 2024-02-24 |
0.0182 USDC |
18,552.9106 |
0.0180 USDC |
0.0179 USDC |
0.0212 USDC |
0.0179 USDC |
| 2024-02-23 |
0.0260 USDC |
1,453,973.8606 |
0.0203 USDC |
0.0081 USDC |
0.0300 USDC |
0.0211 USDC |
| 2024-02-22 |
0.0178 USDC |
49,675.9440 |
0.0159 USDC |
0.0158 USDC |
0.0204 USDC |
0.0202 USDC |
| 2024-02-21 |
0.0157 USDC |
18,731.3878 |
0.0150 USDC |
0.0140 USDC |
0.0167 USDC |
0.0167 USDC |
| 2024-02-20 |
0.0155 USDC |
32,579.2163 |
0.0142 USDC |
0.0141 USDC |
0.0173 USDC |
0.0149 USDC |
| 2024-02-19 |
0.0154 USDC |
82,031.1045 |
0.0155 USDC |
0.0130 USDC |
0.0173 USDC |
0.0142 USDC |
| 2024-02-18 |
0.0141 USDC |
31,861.9505 |
0.0141 USDC |
0.0138 USDC |
0.0151 USDC |
0.0146 USDC |
| 2024-02-17 |
0.0134 USDC |
10,237.6249 |
0.0129 USDC |
0.0127 USDC |
0.0142 USDC |
0.0138 USDC |
| 2024-02-16 |
0.0137 USDC |
6,718.4989 |
0.0135 USDC |
0.0129 USDC |
0.0143 USDC |
0.0137 USDC |
| 2024-02-15 |
0.0136 USDC |
17,405.1162 |
0.0134 USDC |
0.0129 USDC |
0.0142 USDC |
0.0132 USDC |
| 2024-02-14 |
0.0142 USDC |
60,573.5720 |
0.0145 USDC |
0.0134 USDC |
0.0156 USDC |
0.0146 USDC |
| 2024-02-13 |
0.0135 USDC |
40,501.5192 |
0.0121 USDC |
0.0121 USDC |
0.0145 USDC |
0.0137 USDC |
| 2024-02-12 |
0.0130 USDC |
17,609.6216 |
0.0137 USDC |
0.0120 USDC |
0.0137 USDC |
0.0134 USDC |
| 2024-02-11 |
0.0129 USDC |
50,062.7945 |
0.0114 USDC |
0.0114 USDC |
0.0137 USDC |
0.0133 USDC |
| 2024-02-10 |
0.0109 USDC |
15,452.4144 |
0.0111 USDC |
0.0101 USDC |
0.0115 USDC |
0.0114 USDC |
| 2024-02-09 |
0.0105 USDC |
33,140.5929 |
0.0101 USDC |
0.0098 USDC |
0.0111 USDC |
0.0107 USDC |
| 2024-02-08 |
0.0104 USDC |
8,830.4106 |
0.0108 USDC |
0.0102 USDC |
0.0108 USDC |
0.0103 USDC |
| 2024-02-07 |
0.0104 USDC |
18,852.7678 |
0.0100 USDC |
0.0100 USDC |
0.0108 USDC |
0.0108 USDC |
| 2024-02-06 |
0.0106 USDC |
15,769.1488 |
0.0108 USDC |
0.0101 USDC |
0.0108 USDC |
0.0102 USDC |